Amerikan Doları 50,0384 %0,04Euro 56,1920 %0,04Gram Altın 6.575,00 %0,11Ons Altın 4.064,05 %0,07Brent Petrol 94,5671 %-0,65EUR/USD 1,1230 %-0,00Bitcoin 80.650,01 %0,64Ethereum 2.434,36 %0,55

17 Ekim 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.1,36001,40671,35331,3733%1,98
Afyon Çimento Sanayi T.A.Ş.0,4704600,5087600,4704600,497820%4,60
Akbank T.A.Ş.3,36803,43123,34703,3891%0,62
Akçansa Çimento Sanayi ve Ticaret A.Ş.6,50006,60006,25006,3500%0,79
Akenerji Elektrik Üretim A.Ş.0,8454100,8533900,8374300,837430%0,00
Akin Tekstil A.S.2,29002,32002,23002,2500%-0,88
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.16,452217,003716,268416,9118%5,14
Aksa Akrilik Kimya Sanayii A.Ş.0,0859810,0866800,0838840,085282%0,00
Aksigorta A.Ş.2,19992,24362,01052,1125%-5,23
Aksu Enerji Ve Ticaret A.S.1,27631,28511,25861,2674%0,00
Alarko Carrier Sanayi ve Ticaret A.S.11,100011,200010,900011,1000%0,91
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1028060,1063200,1001700,104563%0,00
Alarko Holding A.Ş.2,23312,31212,23312,2782%2,02
Alcatel Lucent Teletas Telekomunikasyon A.S.2,84232,84232,79682,8196%1,22
Alkim Alkali Kimya A.S.0,3956000,3972480,3906550,393951%-0,42
Alkim Kagit Sanayi ve Ticaret A.S.0,0971420,0971420,0942850,096428%0,00
Altinyunus Cesme Turistik Inc.3,32133,32133,09693,2016%-1,38
Anadolu Anonim Türk Sigorta Şirketi0,5293040,5331680,5138500,521577%2,27
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,8904720,8967430,8779300,896743%2,14
Anadolu Grubu Holding A.S.0,6755460,6903380,6706070,670607%0,00
Anadolu Hayat Emeklilik A.S.0,7672600,7986500,7602800,767260%0,92
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,38211,38211,35181,3720%0,00
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,4030010,4059210,3942400,400080%0,74
Arcelik A.S.8,19518,29278,00008,0976%-0,60
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,55391,59621,54331,5856%4,17
Arsan Tekstil Sanayi ve Ticaret A.S.0,0355130,0365810,0341780,034712%-1,52
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3263780,3307880,3219670,327848%1,36
Ata Gayrimenkul Yatirim Ortakligi A.S.2,08452,14162,04172,0702%0,69
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,7519100,7771800,7455900,764540%3,42
Atlantis Yatirim Holding A.S.1,20581,21141,18881,2001%0,47
Atlas Yatırım Ortaklığı A.Ş.0,8222300,8300600,8104900,814400%0,48
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,14951,14951,11721,1333%0,72
Ayen Enerji A.S.1,22261,22801,20121,2065%0,45
Aygaz A.S.3,94003,98003,86003,9200%2,62
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,22163,27623,16703,2034%1,15
Bak Ambalaj Sanayi ve Ticaret A.S.0,7650320,7831040,7650320,777080%2,38
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,54001,79001,54001,7500%12,18
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0875990,0882340,0780770,085695%-2,17
Batisoke Cimento Sanayi ve Ticaret A.S.1,15531,15531,04381,0597%3,91
Besiktas Futbol Yatirimlari A.S.4,36974,40614,22404,2968%1,72
Big Medya Teknoloji Anonim Sirketi3,57753,61753,53753,5575%2,30
BIM Birlesik Magazalar A.S.0,7083330,7083330,6927080,692708%-1,48
Birlik Mensucat Fabric Industry and Trade Inc.5,98605,98605,92025,9202%0,00
Blume Metal Kimya Anonim Sirketi0,2457930,2531310,2402910,240291%-1,50
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,94001,98001,94001,9600%0,00
Borusan Yatirim ve Pazarlama A.S.4,32004,40004,26004,3000%0,47
Bosch Fren Sistemleri A.Ş.15,912316,646715,912316,4835%4,12
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0295720,0329520,0295720,032389%-0,86
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,87801,90241,85371,8780%1,32
Burcelik Bursa Celik Dokum Sanayi A.S.0,1523070,1530760,1500000,152307%0,51
Burcelik Vana Sanayi ve Ticaret A.S.1,03051,03051,00721,0150%0,00
Bursa Cimento Fabrikasi A.S.2,86702,95262,86702,8884%0,75
Celik Halat ve Tel Sanayii A.S.1,30221,31121,28411,2932%0,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,84481,87931,82761,8448%2,88
Cim Beton Hazirbeton Prefabrication A.S.27,500029,250026,000027,5000%-4,35
Cimentas Izmir Cimento Fabrikasi A.S.5,88526,07825,64405,7405%5,31
Coca-Cola İçecek A.Ş.11,300011,600011,300011,4000%0,00
Cosmos Yatirim Holding A.S.1,16001,20001,14001,1400%0,88
Creditwest Faktoring A.S.0,1599990,1666660,1473320,159999%2,56
Çelebi Hava Servisi A.Ş.7,55568,00007,55567,8333%2,92
Çimsa Çimento Sanayi ve Ticaret A.Ş.7,55007,85007,35007,5000%0,67
Dagi Yatirim Holding A.S.1,55331,60901,55331,6011%0,50
Dardanel Onentas Gida Sanayi A.S.0,9600000,9700000,9400000,960000%0,00
Demisas Dokum Emaye Sanayi A.S.0,8737900,8859200,8737900,879850%0,69
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,32002,36002,31002,3300%0,87
Derimod Konfeksiyon Ayakkabi A.S.0,7080700,7210700,7080700,714570%1,85
Desa Deri Sanayi Ve Ticaret A.S.0,1255660,1265700,1175300,121548%-3,20
Deva Holding A.S.1,68281,68281,61521,6406%2,11
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,25007,40007,15007,3500%2,80
Dogan Burda Magazine Publishing and Media Inc.3,57753,61753,53753,5575%2,30
Dogan Sirketler Grubu Holdings A.S.0,9904000,9964000,9603800,984390%0,61
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7442270,7496990,7332830,738755%-0,74
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7442300,7497000,7332800,738760%-0,73
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,56931,59091,49731,5117%6,06
Dogus Otomotiv Servis ve Ticaret A.S.2,08002,09002,03002,0600%0,00
Dogusan Boru Sanayii ve Ticaret A.S.1,99041,99041,89251,9007%-1,69
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,63031,63981,61141,6303%1,18
Dunya Holding A.Ş.10,185310,321110,049510,1853%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0884050,0888470,0853110,086637%-1,51
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2066660,2133330,2033330,206666%1,64
Eczacibasi Yatirim Holding A.S.2,48002,54672,48002,5333%3,82
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,83172,87022,77392,8317%0,00
Ege Endustri ve Ticaret A.S.9,850010,20009,65009,9500%2,58
Ege Profil ve Sanayi A.S.0,6393590,6615980,6393590,650478%0,00
Ege Seramik Sanayi ve Ticaret A.Ş.1,32001,35001,30001,3200%2,33
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7200000,7200000,7000000,700000%-2,78
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,14671,14671,04531,0667%2,04
Emek Elektrik Endüstrisi A.Ş.0,6450000,6950000,6450000,675000%5,47
Eminis Ambalaj A.S.2,09222,20072,09222,1077%3,82
Enka Insaat ve Sanayi A.S.0,9480420,9600420,9300410,942041%0,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,38331,40941,35721,3833%0,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,4878780,5087880,4843940,505303%5,84
Ersu Meyve ve Gida Sanayi A.S.0,4645800,4750200,4593600,469800%1,12
Escort Teknoloji Yatırım A.Ş.0,0242060,0245730,0236560,024023%-0,76
Federal-Mogul Izmit Piston10,142911,357110,142911,3571%11,97
Fenerbahçe Futbol A.Ş.7,42387,56667,37627,4714%1,95
Ford Otomotiv Sanayi A.Ş.0,8850000,8900000,8700000,880000%1,15
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0056830,0057810,0056330,005683%-0,85
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,85252,85252,80292,8029%-2,59
Garanti Faktoring A.S.0,6506300,6913000,6461100,646110%1,42
Garanti Yatirim Ortakligi A.S.0,8806900,9026000,8456400,854400%9,55
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0918890,0953900,0905760,091452%1,95
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,1966870,1985080,1930450,194866%0,00
Global Yatırım Holding A.Ş.0,3052730,3102780,2952640,302771%0,00
Goodyear Lastikleri T.A.Ş.0,1066310,1066310,1027110,103495%1,54
Göltaş Göller Bölgesi Çimento A.Ş.9,08009,08009,08009,0800%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,7253200,7253200,6969800,702650%2,48
GSD Holding A.S.0,9777801,00000,9611100,977780%1,73
Gubre Fabrikalari T.A.S.0,1845700,1886100,1778400,180530%-0,74
Hacı Ömer Sabancı Holding A.Ş.3,28933,31563,15783,2630%-1,59
Hektaş Ticaret T.A.Ş.0,0191290,0194700,0187870,019129%0,90
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,84623,90383,75003,8077%2,59
ICBC Turkey Bank A.S.1,25931,25931,19771,2251%-0,56
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,3200000,3400000,3200000,336000%4,35
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,4225700,4257500,4194000,422570%0,76
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5500000,6600000,5500000,650000%16,07
Ihlas Holding A.S.0,6678600,6757100,6600000,667860%1,19
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1261860,1284260,1232000,124693%1,21
Intema Insaat ve Tesisat Malzeme A.S.1,13051,18831,12401,1562%5,88
Inveo Yatırım Holding A.Ş.0,0395200,0397580,0385680,039044%2,50
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,24141,26681,22231,2414%-1,02
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,24141,26681,22231,2414%-1,02
Is Finansal Kiralama A.S.0,8514000,8780100,8381000,844750%0,00
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,07951,17811,07951,1546%0,41
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1512750,1512750,1468580,151275%0,00
Isiklar Enerji ve Yapı Holding A.Ş.0,8000000,8400000,8000000,820000%5,13
Izmir Demir Celik Sanayi A.S.0,4946800,5013200,4913600,494680%0,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,66801,75201,66801,7520%5,04
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6166700,6243800,6012500,616670%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2219400,2219400,2122900,217110%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,4926100,4926100,4801400,486370%1,30
Karsan Otomotiv Sanayii ve Ticaret A.S.2,26852,26852,22042,2396%0,43
Karsu Tekstil Sanayii ve Ticaret A.S.0,6800000,6800000,6700000,680000%1,49
Kartonsan Karton Sanayi ve Ticaret A.Ş.113,57125,71113,57122,86%12,42
Kent Gıda Maddeleri Sanayii A.Ş.55,500057,500055,500056,5000%1,80
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2779900,2779900,2581300,261740%-7,65
Kervansaray Yatirim Holding A.S.1,47221,49001,46041,4722%0,81
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5727300,5727300,5454500,566670%-0,53
Koç Holding A.Ș.5,04765,09524,90484,9524%-2,80
Konfrut Gida Sanayi ve Ticaret A.S.0,0609370,0609370,0590620,059375%-1,04
Konya Cimento Sanayii A.S.64,500064,500061,500062,0000%0,81
Kordsa Teknik Tekstil A.S.0,2126420,2200110,2126420,215800%2,50
Koza Anadolu Metal Madencilik A.S.0,4030000,4059200,3942400,400080%0,74
Kristal Kola ve Meşrubat Sanayi A.Ş.0,8814500,8967800,8661200,873790%-1,72
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,41001,44001,38001,4100%1,44
Kütahya Porselen Sanayi A.Ş.2,27272,40262,27272,3377%6,67
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0436580,0441460,0431700,043414%0,57
Logo Yazilim Sanayi ve Ticaret A.S.5,33335,53335,33335,4667%7,19
Luks Kadife Ticaret Sanayii A.S.1,20591,24741,19991,2237%3,52
Lydia Holding AS1,30501,31881,28441,2913%0,53
Makina Takim Endustrisi A.S.0,5461700,5461700,5279600,546170%0,00
Marka Yatirim Holding A.S.0,7561200,7561200,6721100,756120%1,12
Marmaris Altinyunus Turistik Tesisler A.S.12,300012,400011,700011,8000%-3,28
Marshall Boya ve Vernik Sanayi A.Ş.13,905814,162113,905813,9058%0,46
Marti Otel İşletmeleri A.Ş.1,96002,04001,95001,9900%1,02
Mazhar Zorlu Holding A.S.1,09001,13001,07001,0800%-1,82
Menderes Tekstil Sanayi ve Ticaret A.S.0,2380600,2449600,2346100,241510%2,94
Merko Gıda Sanayi ve Ticaret A.Ş.2,00822,00821,95491,9549%0,00
Metemtur Otelcilik ve Turizm AS1,25211,28951,22411,2241%-1,50
Metro Ticari ve Mali Yatirimlar Holding A.S.1,14571,16111,10951,1250%2,83
Metro Yatirim Ortakligi A.S.0,8733300,8733300,8400000,846670%2,42
Migros Ticaret Anonim Sirketi11,600011,800011,400011,7000%4,46
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,30501,31881,28441,2913%0,53
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9167500,9167500,8930000,902500%-0,52
Mondi Turkey Corrugated Cardboard Inc.0,9167460,9167460,8929960,902496%-0,52
Net Holding A.S.0,3107400,3189200,3025600,302560%0,00
Netas Telekomunikasyon A.S.2,70002,75002,67502,7000%0,93
Nuh Cimento Sanayi A.S.6,35006,50006,35006,4000%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,20001,22001,18501,1900%0,00
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,90006,90006,75006,7500%0,00
Oyak Cimento Fabrikalari A.S.1,16551,19731,14431,1655%3,77
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0106920,0107600,0105580,010558%1,30
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,04002,05601,98002,0400%2,00
Parsan Makina Parçaları Sanayi A.Ş.1,16311,17241,08871,1073%-3,25
Penguen Gıda Sanayi A.Ş.0,8714500,8800800,8455600,862820%0,00
Petkim Petrokimya Holding A.S.0,6737800,6834700,6446900,654390%-2,17
Petrokent Turizm A.Ş.25,000025,200024,800025,2000%0,80
Pınar Entegre Et ve Un Sanayi A.Ş.0,1642850,1771420,1642850,170000%4,39
Pinar Su Sanayi ve Ticaret A.S.0,1592190,1646160,1592190,161918%1,12
Pinar Sut Mamulleri Sanayii A.S.0,3600000,3757140,3600000,368571%4,03
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,36002,40002,36002,3600%0,00
QNB Bank A.Ş.1,08891,10391,04401,0640%0,00
QNB Finansal Kiralama A.S.3,32423,35043,16713,1933%0,83
QNB Finansal Kiralama A.Ş.0,3822660,3852760,3642060,367216%0,83
QNB Finansbank A.Ş.1,78781,81241,71401,7468%0,00
Ral Yatirim Holding A.S.0,0986020,1032970,0978190,100950%1,57
Ray Sigorta A.S.1,25641,32251,25641,2977%3,29
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,60001,70001,60001,6800%4,35
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7391920,7599170,7322830,746100%0,93
Sanko Pazarlama İthalat İhracat A.Ş.1,31111,31801,26971,2766%-1,07
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0955000,0960000,0945000,095500%1,60
Sasa Polyester Sanayi A.Ş.0,0051820,0052340,0051300,005182%0,00
Selcuk Gida Endustri Ihracat A.S.16,230216,446616,013816,2302%0,00
Serve Film Prodüksiyon Eglence A.S.1,41001,44001,38001,4100%1,44
Soktas Tekstil Sanayi ve Ticaret A.S.1,50951,56101,50951,5353%2,29
Sonmez Filament Sentetik A.S.1,17001,19001,15001,1600%-1,69
Sonmez Pamuklu Sanayii A.S.0,2682760,2682760,2450150,249667%-1,83
Söke Değirmencilik Sanayi ve Ticaret A.Ş.3,64003,66003,64003,6600%0,55
Şeker Finansal Kiralama A.Ş.2,02652,07362,00762,0453%4,33
Şekerbank T.A.Ş.0,9063100,9106900,8625300,888800%4,10
Tat Gida Sanayi A.S.1,95001,98001,92001,9500%0,00
Tek Art Insaat Ticaret Turizm A.S.2,16462,18332,09932,1460%0,00
Tera Finansal Yatırımlar Holding A.Ş.0,5591760,5792490,5591760,576382%0,50
Tera Yatirim Teknoloji Holding A.Ş.0,3423090,3491550,3354620,342309%1,35
Tofas Turk Otomobil Fabrikasi A.S.2,60002,60002,50002,5400%3,25
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,61481,61481,60721,6072%0,48
Tukas Gida Sanayi ve Ticaret A.S.0,1833330,1851850,1814810,181481%0,00
Tupras Turkiye Petrol Rafinerileri A.S.3,08573,17143,08573,1286%2,34
Turcas Petrol A.S.1,00791,06491,00791,0649%7,69
Turk Prysmian Kablo ve Sistemleri A.S.0,6382300,6596800,6221400,638230%-5,56
Turk Sise ve Cam Fabrikalari A.S.0,8264400,8347500,8015200,818140%1,03
Turk Traktor ve Ziraat Makineleri A.S.6,70006,75006,55006,6500%0,00
Turkcell Iletisim Hizmetleri A.S.6,07086,15516,02876,1130%2,11
Turkish Airlines Inc.0,9003300,9130100,8813100,893990%-1,40
Turkiye Sigorta A.S.0,0704540,0704540,0675590,069006%2,14
Turkiye Sınai Kalkınma Bankası A.Ş.0,5518000,5576400,5313600,543040%2,20
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,40921,42311,37431,4092%0,00
Türkiye Garanti Bankası A.Ş.2,36582,37752,31872,3422%-1,00
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,89001,96561,87741,9152%1,33
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,10511,15251,05081,1119%0,00
Usak Seramik Sanayii A.S.0,1018390,1076400,1011940,106995%5,73
Ülker Bisküvi Sanayi A.Ş.4,70004,74004,62004,6800%0,43
Vakif Finansal Kiralama A.S.0,0228540,0228540,0217160,022570%-1,65
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1315640,1342130,1289160,132447%0,00
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,03721,06311,03201,0527%0,50
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,5359400,5862500,5359400,579690%7,07
Vestel Elektronik Sanayi ve Ticaret A.S.4,66004,74004,66004,6800%0,86
Viking Kagit ve Seluloz A.S.0,8500000,8600000,8400000,860000%1,18
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2250000,2260000,2150000,222000%-1,33
Yapi ve Kredi Bankasi A.S.1,26211,26721,24161,2621%1,65
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2827800,2894100,2805700,280570%1,60
Yesil Yapi Endustrisi A.S.0,2555080,2555080,2445190,247266%2,27
Yesil Yatirim Holding A.S.1,00001,01000,9800000,990000%-1,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0911250,0917320,0886950,090517%0,68
Zorlu Enerji Elektrik Üretim A.Ş.1,77441,77441,66691,7072%0,79